Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbva Banco Frances S.A. (NY: BFR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.830 9.020 8.640 8.960 1,211,700 +0.06(+0.67%)
May 30, 2019 8.800 9.000 8.750 8.900 1,434,029 +0.17(+1.95%)
May 29, 2019 9.040 9.040 8.530 8.730 1,951,104 -0.32(-3.54%)
May 28, 2019 9.600 9.630 8.870 9.050 11,035,699 -0.52(-5.43%)
May 24, 2019 9.330 9.610 9.170 9.570 931,700 +0.35(+3.80%)
May 23, 2019 9.190 9.350 9.120 9.220 699,292 -0.07(-0.75%)
May 22, 2019 9.360 9.490 9.180 9.290 847,940 +0.06(+0.65%)
May 21, 2019 8.510 9.290 8.510 9.230 2,110,521 +0.76(+8.97%)
May 20, 2019 8.370 8.630 8.050 8.470 986,540 +0.04(+0.47%)
May 17, 2019 8.480 8.760 8.340 8.430 807,400 -0.17(-1.98%)
May 16, 2019 8.390 8.769 8.360 8.600 652,832 +0.13(+1.53%)
May 15, 2019 8.160 8.590 8.160 8.470 579,993 +0.13(+1.56%)
May 14, 2019 8.020 8.520 8.020 8.340 504,767 +0.06(+0.72%)
May 13, 2019 8.400 8.500 8.040 8.280 588,125 -0.35(-4.06%)
May 10, 2019 9.040 9.350 8.560 8.630 1,051,700 -0.44(-4.85%)
May 09, 2019 8.650 9.180 8.500 9.070 1,514,488 +0.27(+3.07%)
May 08, 2019 8.520 8.917 8.470 8.800 916,578 +0.37(+4.39%)
May 07, 2019 8.590 8.700 8.290 8.430 396,239 -0.29(-3.33%)
May 06, 2019 8.520 8.980 8.420 8.720 592,627 -0.11(-1.25%)
May 03, 2019 8.330 9.070 8.330 8.830 751,400 +0.59(+7.16%)
May 02, 2019 8.050 8.340 8.020 8.240 447,901 +0.17(+2.11%)
May 01, 2019 8.010 8.160 7.819 8.070 425,992 +0.05(+0.62%)
Apr 30, 2019 7.810 8.150 7.720 8.020 629,795 +0.24(+3.08%)
Apr 29, 2019 7.860 7.970 7.680 7.780 639,529 -0.08(-1.02%)
Apr 26, 2019 7.810 8.210 7.610 7.860 874,700 +0.13(+1.68%)
Apr 25, 2019 7.590 7.860 6.570 7.730 3,102,199 +0.06(+0.78%)
Apr 24, 2019 8.770 8.770 7.450 7.670 2,220,086 -1.09(-12.44%)
Apr 23, 2019 8.670 8.865 8.513 8.760 343,575 +0.13(+1.51%)
Apr 22, 2019 8.650 8.870 8.425 8.630 523,806 +0.00(+0.00%)
Apr 18, 2019 9.260 9.320 8.410 8.630 834,500 -0.68(-7.30%)
Apr 17, 2019 9.310 9.680 9.020 9.310 622,341 +0.09(+0.98%)
Apr 16, 2019 9.380 9.645 9.200 9.220 415,693 -0.18(-1.91%)
Apr 15, 2019 9.220 9.510 9.080 9.400 745,459 +0.24(+2.62%)
Apr 12, 2019 8.800 9.210 8.800 9.160 714,300 +0.34(+3.85%)
Apr 11, 2019 8.960 9.110 8.620 8.820 372,175 -0.18(-2.00%)
Apr 10, 2019 8.830 9.170 8.830 9.000 692,501 +0.16(+1.81%)
Apr 09, 2019 9.130 9.180 8.540 8.840 749,451 -0.36(-3.91%)
Apr 08, 2019 9.090 9.310 9.050 9.200 415,321 +0.10(+1.10%)
Apr 05, 2019 8.900 9.310 8.900 9.100 667,100 +0.04(+0.44%)
Apr 04, 2019 8.950 9.170 8.780 9.060 394,334 +0.13(+1.46%)
Apr 03, 2019 9.280 9.500 8.920 8.930 440,855 -0.33(-3.56%)
Apr 02, 2019 9.560 9.695 9.140 9.260 283,190 -0.32(-3.34%)
Apr 01, 2019 9.680 9.960 9.480 9.580 474,068 +0.07(+0.74%)
Mar 29, 2019 9.370 9.750 9.295 9.510 374,500 +0.18(+1.93%)
Mar 28, 2019 9.140 9.410 9.120 9.330 365,719 +0.19(+2.08%)
Mar 27, 2019 9.440 9.565 8.900 9.140 943,216 -0.49(-5.09%)
Mar 26, 2019 10.14 10.21 9.350 9.630 564,243 -0.31(-3.12%)
Mar 25, 2019 9.640 10.25 9.640 9.940 450,296 +0.32(+3.33%)
Mar 22, 2019 10.33 10.33 9.600 9.620 755,100 -0.89(-8.47%)
Mar 21, 2019 10.90 11.09 10.42 10.51 516,295 -0.45(-4.11%)
Mar 20, 2019 10.94 11.13 10.79 10.96 611,312 +0.00(+0.00%)
Mar 19, 2019 11.27 11.67 10.91 10.96 528,474 -0.30(-2.66%)
Mar 18, 2019 10.78 11.33 10.67 11.26 644,727 +0.59(+5.53%)
Mar 15, 2019 10.34 10.84 10.33 10.67 723,900 +0.37(+3.59%)
Mar 14, 2019 10.43 10.70 10.16 10.30 211,360 -0.19(-1.81%)
Mar 13, 2019 10.40 10.68 10.24 10.49 538,974 +0.04(+0.38%)
Mar 12, 2019 10.82 11.26 10.38 10.45 275,168 -0.35(-3.24%)
Mar 11, 2019 10.81 11.39 10.71 10.80 414,831 +0.13(+1.22%)
Mar 08, 2019 10.34 11.03 10.34 10.67 812,000 +0.31(+2.99%)
Mar 07, 2019 10.34 10.64 9.810 10.36 595,642 +0.05(+0.48%)
Mar 06, 2019 10.68 10.84 10.00 10.31 751,231 -0.45(-4.18%)
Mar 05, 2019 10.80 10.85 10.42 10.76 259,107 -0.06(-0.55%)
Mar 04, 2019 10.75 11.00 10.57 10.82 315,822 +0.15(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.